TR4DER - SPORTING SAD - Sociedade Desportiva de Futebol [SCP.LS] Historical Prices

SPORTING SAD - Sociedade Desportiva de Futebol - [Ticker: SCP.LS]
Last Trade	0.72	Last Trade Time	2017-11-01 - 19:30:00
Variation	0.00 (0.00%)	Open	0.72
High	0.72	Low	0.72
Volume	2,816	Average Volume (3m)	0
Yield		Bid / Ask	0.62 x 496,400 - 0.69 x 19,600
Former Close	0.72	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SCP.LS quotes from 2000-01-01 to 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-06-19	0	2.94	3.00	2.94	3.00	00:00:00
2002-06-20	20	2.99	3.00	2.97	2.97	00:00:00
2002-06-21	31	2.98	3.03	2.95	2.97	00:00:00
2002-06-24	57	2.95	2.97	2.82	2.89	00:00:00
2002-06-25	100	2.83	2.85	2.80	2.84	00:00:00
2002-06-26	53	2.81	2.94	2.76	2.82	00:00:00
2002-06-27	38	2.80	2.99	2.77	2.90	00:00:00
2002-06-28	35	2.83	2.95	2.76	2.95	00:00:00
2002-07-01	11	2.90	2.99	2.82	2.85	00:00:00
2002-07-02	171	2.89	3.12	2.89	3.00	00:00:00
2002-07-03	53	3.05	3.07	3.01	3.05	00:00:00
2002-07-04	234	3.05	3.34	3.05	3.31	00:00:00
2002-07-05	344	3.33	3.51	3.31	3.51	00:00:00
2002-07-08	101	3.51	3.64	3.47	3.60	00:00:00
2002-07-09	73	3.53	3.54	3.40	3.43	00:00:00
2002-07-10	158	3.35	3.37	3.21	3.29	00:00:00
2002-07-11	134	3.39	3.43	3.31	3.35	00:00:00
2002-07-15	52	3.39	3.39	3.35	3.35	00:00:00
2002-07-16	70	3.31	3.31	3.22	3.27	00:00:00
2002-07-17	185	3.26	3.48	3.26	3.38	00:00:00
2002-07-18	3	3.38	3.38	3.36	3.36	00:00:00
2002-07-19	15	3.32	3.33	3.28	3.28	00:00:00
2002-07-22	19	3.28	3.28	3.20	3.21	00:00:00
2002-07-23	61	3.18	3.27	3.15	3.15	00:00:00
2002-07-24	85	3.15	3.23	3.03	3.05	00:00:00
2002-07-25	9	3.27	3.27	3.15	3.25	00:00:00
2002-07-26	95	3.15	3.19	2.95	3.13	00:00:00
2002-07-29	26	3.22	3.22	2.99	3.01	00:00:00
2002-07-30	15	3.08	3.09	3.00	3.07	00:00:00
2002-07-31	4	3.10	3.10	3.03	3.09	00:00:00
2002-08-01	39	3.05	3.11	2.92	3.00	00:00:00
2002-08-02	2	2.97	3.07	2.97	3.00	00:00:00
2002-08-05	15	3.06	3.06	3.02	3.02	00:00:00
2002-08-06	22	3.02	3.06	3.00	3.00	00:00:00
2002-08-07	2	3.00	3.04	3.00	3.00	00:00:00
2002-08-08	15	3.00	3.04	3.00	3.02	00:00:00
2002-08-09	36	3.01	3.06	3.01	3.01	00:00:00
2002-08-12	34	3.05	3.06	2.95	3.02	00:00:00
2002-08-13	3	2.97	3.03	2.97	3.02	00:00:00
2002-08-14	13	2.95	3.00	2.95	2.95	00:00:00
2002-08-16	5	2.99	3.03	2.95	2.95	00:00:00
2002-08-19	17	2.95	3.03	2.95	3.03	00:00:00
2002-08-20	51	2.97	3.06	2.96	3.05	00:00:00
2002-08-21	42	2.97	3.06	2.96	3.06	00:00:00
2002-08-22	7	3.06	3.06	2.97	2.97	00:00:00
2002-08-23	20	3.00	3.04	3.00	3.04	00:00:00
2002-08-26	5	3.04	3.04	2.99	2.99	00:00:00
2002-08-27	51	3.00	3.10	3.00	3.10	00:00:00
2002-08-28	16	3.01	3.08	3.00	3.08	00:00:00
2002-08-29	6	3.05	3.08	3.05	3.05	00:00:00
2002-08-30	12	3.05	3.05	3.02	3.05	00:00:00
2002-09-02	32	3.04	3.09	3.04	3.09	00:00:00
2002-09-03	30	3.09	3.09	3.05	3.09	00:00:00
2002-09-04	26	3.05	3.05	3.00	3.00	00:00:00
2002-09-05	9	3.00	3.01	3.00	3.01	00:00:00
2002-09-06	93	3.01	3.01	2.98	2.98	00:00:00
2002-09-09	11	2.97	2.97	2.97	2.97	00:00:00
2002-09-10	15	2.97	2.97	2.95	2.95	00:00:00
2002-09-11	10	2.93	2.99	2.90	2.99	00:00:00
2002-09-12	0	3.00	3.00	2.95	2.95	00:00:00
2002-09-13	21	3.00	3.00	2.90	2.90	00:00:00
2002-09-16	6	2.90	2.90	2.76	2.89	00:00:00
2002-09-17	0	2.80	2.87	2.80	2.80	00:00:00
2002-09-18	14	2.87	2.87	2.78	2.78	00:00:00
2002-09-19	40	2.78	2.78	2.70	2.70	00:00:00
2002-09-20	17	2.62	2.65	2.55	2.55	00:00:00
2002-09-23	19	2.59	2.77	2.51	2.70	00:00:00
2002-09-24	62	2.67	2.67	2.60	2.65	00:00:00
2002-09-25	35	2.67	2.70	2.60	2.70	00:00:00
2002-09-26	25	2.66	2.78	2.65	2.78	00:00:00
2002-09-27	21	2.78	2.78	2.74	2.78	00:00:00
2002-09-30	45	2.75	2.80	2.72	2.80	00:00:00
2002-10-01	22	2.85	2.85	2.70	2.85	00:00:00
2002-10-02	38	2.89	2.99	2.85	2.94	00:00:00
2002-10-03	11	2.94	3.00	2.94	2.95	00:00:00
2002-10-04	11	2.97	3.00	2.97	2.99	00:00:00
2002-10-07	174	3.33	3.40	3.03	3.30	00:00:00
2002-10-08	157	3.45	3.49	3.20	3.25	00:00:00
2002-10-09	19	3.25	3.33	3.25	3.25	00:00:00
2002-10-10	2	3.30	3.30	3.24	3.24	00:00:00
2002-10-11	152	3.22	3.22	3.00	3.08	00:00:00
2002-10-14	49	3.07	3.18	3.07	3.10	00:00:00
2002-10-15	64	3.10	3.20	3.10	3.20	00:00:00
2002-10-16	31	3.20	3.20	3.10	3.12	00:00:00
2002-10-17	65	3.12	3.30	3.12	3.30	00:00:00
2002-10-18	69	3.30	3.30	3.12	3.25	00:00:00
2002-10-21	60	3.25	3.28	3.15	3.20	00:00:00
2002-10-22	2	3.20	3.24	3.20	3.24	00:00:00
2002-10-23	39	3.20	3.24	3.14	3.24	00:00:00
2002-10-24	20	3.23	3.25	3.17	3.24	00:00:00
2002-10-25	52	3.22	3.26	3.15	3.24	00:00:00
2002-10-28	115	3.24	3.30	3.15	3.21	00:00:00
2002-10-29	7	3.27	3.27	3.19	3.24	00:00:00
2002-10-30	5	3.23	3.25	3.19	3.23	00:00:00
2002-10-31	9	3.18	3.23	3.18	3.21	00:00:00
2002-11-04	73	3.17	3.17	3.10	3.10	00:00:00
2002-11-05	50	3.11	3.12	3.10	3.10	00:00:00
2002-11-06	20	3.15	3.15	3.01	3.06	00:00:00
2002-11-07	28	3.06	3.09	3.02	3.02	00:00:00
2002-11-08	31	3.04	3.15	3.02	3.08	00:00:00
2002-11-11	10	3.08	3.08	3.02	3.04	00:00:00
2002-11-12	20	3.03	3.11	3.02	3.03	00:00:00
2002-11-13	12	3.03	3.07	3.03	3.03	00:00:00
2002-11-14	6	3.07	3.10	3.07	3.10	00:00:00
2002-11-15	40	3.10	3.10	3.10	3.10	00:00:00
2002-11-18	11	3.10	3.12	3.10	3.12	00:00:00
2002-11-19	10	3.10	3.10	3.07	3.07	00:00:00
2002-11-20	1	3.09	3.09	3.07	3.07	00:00:00
2002-11-21	166	3.07	3.08	3.00	3.03	00:00:00
2002-11-22	30	3.09	3.09	3.04	3.08	00:00:00
2002-11-25	14	3.08	3.09	3.02	3.09	00:00:00
2002-11-26	330	3.09	3.25	3.06	3.16	00:00:00
2002-11-27	113	3.25	3.25	3.07	3.11	00:00:00
2002-11-28	24	3.12	3.15	3.10	3.15	00:00:00
2002-11-29	50	3.10	3.18	3.10	3.15	00:00:00
2002-12-02	357	3.32	3.50	3.25	3.25	00:00:00
2002-12-03	99	3.30	3.37	3.26	3.30	00:00:00
2002-12-04	47	3.33	3.33	3.21	3.23	00:00:00
2002-12-05	102	3.23	3.23	3.18	3.22	00:00:00
2002-12-06	62	3.23	3.28	3.18	3.20	00:00:00
2002-12-09	126	3.10	3.10	3.01	3.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>